A3M,20230830,3.714,3.744,3.7,3.7,104745
ACS,20230830,32.18,32.49,32.16,32.34,287716
ACX,20230830,9.29,9.326,9.25,9.27,334674
ADX,20230830,1.322,1.322,1.282,1.286,180084
ADZ,20230830,6,6,5.75,5.9,2987
AEDAS,20230830,16.1,16.64,16.1,16.36,10438
AENA,20230830,144.85,146.25,144.6,144.7,103565
AGIL,20230830,3.9,3.9,3.86,3.9,498
AI,20230830,0.164,0.1645,0.1575,0.1595,5605662
AIR,20230830,132.68,134,131.54,133.7,7903
ALB,20230830,48.9,48.9,47.95,48.85,3988
ALC,20230830,3.36,3.36,3.36,3.36,211
ALM,20230830,9.4,9.435,9.29,9.375,215587
ALNT,20230830,9.68,9.68,9.5,9.66,4351
ALQ,20230830,8.9,8.9,8.9,8.9,580
AMP,20230830,0.1148,0.1152,0.113,0.114,401056
AMS,20230830,63.38,63.62,62.78,63.12,402109
ANA,20230830,133.35,133.35,130.25,131.85,96401
ANE,20230830,27.94,27.96,27.06,27.2,506218
APAM,20230830,25.62,26.17,25.62,26.11,1930
APG,20230830,17,17,17,17.6,10
APPS,20230830,9.45,9.53,9.44,9.475,361306
ARM,20230830,7.5,7.6,7.5,7.6,1504
ART,20230830,3.84,3.94,3.84,3.86,2064
ATRY,20230830,4.87,4.92,4.8,4.92,2685
ATSI,20230830,3.5,3.5,3.5,3.5,66
AZK,20230830,5.94,5.94,5.82,5.84,2337
BAIN,20230830,2.74,2.74,2.74,2.74,3000
BBVA,20230830,7.38,7.5,7.378,7.394,11952596
BKT,20230830,6.12,6.164,6.118,6.118,1746125
BKY,20230830,0.238,0.2385,0.23,0.231,2964976
BST,20230830,0.359,0.373,0.359,0.365,130930
CABK,20230830,3.867,3.907,3.866,3.868,7724094
CAF,20230830,32.65,33.15,32.65,32.8,32515
CASH,20230830,0.602,0.604,0.599,0.6,267048
CBAV,20230830,20.8,20.8,20.6,20.8,2134
CCEP,20230830,58.9,59.1,58.6,58.7,680
CEV,20230830,6.45,6.45,6.45,6.45,2000
CIE,20230830,27.6,27.84,27.48,27.78,17026
CITY,20230830,0.178,0.183,0.174,0.177,36701
CLE,20230830,0.118,0.118,0.118,0.118,50
CLNX,20230830,35.21,35.37,34.87,35.01,592045
CLR,20230830,2.62,2.62,2.55,2.58,1524
CMM,20230830,2.16,2.16,2.16,2.16,1852
COL,20230830,5.57,5.635,5.54,5.545,700630
COM,20230830,1.05,1.075,1.01,1.06,8509
DIA,20230830,0.0137,0.0138,0.0136,0.0136,4946593
DOM,20230830,3.655,3.685,3.625,3.64,28766
EAT,20230830,6.1,6.3,5.91,6.2,7254
EBRO,20230830,16.44,16.68,16.32,16.6,20029
ECR,20230830,3.025,3.06,3.01,3.03,96917
EDR,20230830,6.16,6.35,6.16,6.3,84154
EEP,20230830,0.372,0.372,0.372,0.372,50
EIDF,20230830,3.524,4.78,3.1,3.756,744628
ELE,20230830,19.395,19.41,19.13,19.265,675871
ELZ,20230830,0.218,0.22,0.218,0.22,23115
ENC,20230830,2.95,2.958,2.924,2.944,436494
END,20230830,1.53,1.53,1.53,1.56,321
ENER,20230830,4.54,4.54,4.35,4.37,55368
ENG,20230830,15.725,15.8,15.65,15.7,437410
ENO,20230830,13.55,13.65,13.55,13.6,27924
ENRS,20230830,4.38,4.54,4.38,4.45,1834
ETC,20230830,6.1,6.13,6.1,6.1,501
FACE,20230830,2.63,2.65,2.55,2.62,21653
FAE,20230830,3.27,3.28,3.195,3.215,156710
FCC,20230830,11.88,11.96,11.84,11.92,38374
FDR,20230830,20.64,20.72,20.5,20.6,288374
FER,20230830,29.41,29.42,29.2,29.24,455261
GAM,20230830,1.4,1.43,1.4,1.43,25492
GAS,20230830,26.96,27.24,26.72,26.86,216468
GCO,20230830,30.8,30.8,30.45,30.5,13580
GEST,20230830,4.118,4.13,4.104,4.11,132083
GIGA,20230830,7.76,8.08,7.76,8.08,692
GRE,20230830,26,26,25.5,25.8,13247
GRF,20230830,12.8,12.83,12.455,12.49,1206519
GRF.P,20230830,8.85,8.9,8.62,8.675,93309
GRI,20230830,1.65,1.65,1.65,1.62,18
GSJ,20230830,3.88,3.88,3.83,3.85,2298
HAN,20230830,0.19,0.19,0.19,0.19,10000
HLZ,20230830,4.94,5.06,4.94,4.95,2035
HOME,20230830,8.93,9.15,8.92,9.14,49546
IAG,20230830,1.8995,1.8995,1.864,1.8805,5009915
IBE,20230830,11.18,11.215,10.93,10.985,10041630
IBG,20230830,15.9,15.9,15.65,15.8,1157
IDR,20230830,13.07,13.14,13.01,13.04,257161
IFF,20230830,0.84,0.84,0.84,0.84,2380
INDDT,20230830,8254.7,8296.3,8244.9,8256.6,53010
ISUR,20230830,7.15,7.15,7.15,7.15,323
ITX,20230830,35.3,35.51,35.05,35.32,1582948
IZER,20230830,8.34,8.46,8.14,8.44,2420
KOM,20230830,0.9,0.9,0.9,0.9,1497
LAB,20230830,1.88,1.89,1.88,1.89,3810
LDA,20230830,0.925,0.938,0.925,0.934,238476
LGT,20230830,7.68,7.68,7.66,7.7,407
LIB,20230830,1.04,1.04,1.04,1.03,5
LLN,20230830,1.185,1.23,1.16,1.19,44759
LLYC,20230830,10,10.2,10,10,726
LOG,20230830,25.04,25.22,25.04,25.12,116951
LRE,20230830,5.75,5.79,5.67,5.75,28457
MAKS,20230830,8.9,8.9,8.7,8.8,798
MAP,20230830,1.955,1.973,1.949,1.949,2790478
MCM,20230830,10.82,10.86,10.66,10.72,13676
MDF,20230830,0.636,0.649,0.636,0.646,85986
MED,20230830,0.31,0.324,0.31,0.324,20393
MEL,20230830,6.145,6.195,6.115,6.115,331884
MIO,20230830,5.75,5.75,5.75,5.75,211
MONI,20230830,0.32,0.334,0.32,0.334,444000
MRL,20230830,8.185,8.285,8.14,8.195,356975
MTB,20230830,1.36,1.4,1.36,1.4,4363
MTS,20230830,24.78,24.79,24.595,24.61,146879
MVC,20230830,7.21,7.26,7.2,7.2,9054
NBI,20230830,4.8,4.8,4.8,4.8,100
NEA,20230830,5.85,5.95,5.85,5.95,1061
NHH,20230830,4.19,4.24,4.145,4.18,12548
NTH,20230830,1.76,1.76,1.7,1.71,37717
NTX,20230830,3.44,3.44,3.4,3.4,2133
NXT,20230830,0.51,0.516,0.51,0.516,58706
NYE,20230830,0.0052,0.0056,0.0052,0.0054,467870
OHL,20230830,0.47,0.47,0.462,0.4672,1356552
OLE,20230830,0.255,0.26,0.25,0.253,1095312
OPDE,20230830,5.75,5.75,5.73,5.74,5699
ORY,20230830,2.07,2.075,2.055,2.075,47731
PANG,20230830,2.34,2.34,2.34,2.32,181
PAR,20230830,3.1,3.21,3.1,3.21,1633
PHM,20230830,36.2,36.38,35.32,35.34,33281
PRM,20230830,11.35,11.75,11.25,11.3,4191
PRO,20230830,18.7,18.7,18.6,18.9,290
PRS,20230830,0.382,0.382,0.376,0.376,14577
PSG,20230830,1.634,1.638,1.612,1.618,169790
PSI,20230830,6205.01,6191.26,6119.31,6185.16,6185
PVA,20230830,0.354,0.355,0.345,0.345,2995
R4,20230830,10.5,10.5,10.4,10.4,106
RBT,20230830,1.67,1.67,1.59,1.59,3120
REE,20230830,15.085,15.165,15,15.03,470332
REN,20230830,1.135,1.135,1.08,1.095,89373
REP,20230830,14.445,14.5,14.355,14.4,3367808
RIO,20230830,4.84,5.1,4.7,4.98,7602
RJF,20230830,2.51,2.53,2.5,2.53,2940
RLIA,20230830,1.03,1.035,1.03,1.03,8826
ROVI,20230830,51.15,51.95,50.85,51.55,98257
SAB,20230830,1.1285,1.1395,1.1225,1.1245,12509629
SAI,20230830,0.259,0.26,0.251,0.253,174513
SAN,20230830,3.65,3.6825,3.625,3.6285,17686605
SCO,20230830,3.72,3.72,3.64,3.64,1476
SCYR,20230830,2.978,2.982,2.948,2.956,730489
SEC,20230830,6.3,6.3,6.3,6.6,165
SLR,20230830,14.04,14.185,13.68,13.695,385788
SNG,20230830,3.75,3.75,3.75,3.8,80
SOL,20230830,4.01,4.06,3.946,3.956,109417
SPH,20230830,2.38,2.4,2.38,2.38,512
SQRL,20230830,2.08,2.08,2.08,2.08,2937
TEF,20230830,3.795,3.846,3.79,3.816,10169849
TLGO,20230830,3.805,3.885,3.805,3.885,130186
TRE,20230830,8.75,8.78,8.595,8.66,108927
TRG,20230830,0.645,0.695,0.644,0.653,806480
TUB,20230830,2.88,2.895,2.84,2.865,42239
UBS,20230830,0.0033,0.0034,0.0032,0.0033,97150315
UNI,20230830,1.04,1.066,1.04,1.059,6094587
USI,20230830,6.3,6.3,6.3,6.3,400
VID,20230830,86.7,87.2,86,86,17963
VIS,20230830,59.5,60.3,59.1,60,31359
VOC,20230830,0.714,0.714,0.706,0.712,6777
VYT,20230830,2.56,2.56,2.56,2.56,400
YABA,20230830,1.07,1.07,1.06,1.06,6095
YADV,20230830,10.2,10.2,10.2,10.3,190
YARP,20230830,2.96,2.96,2.96,2.9,1800
YATO,20230830,10.2,10.2,10.2,10.2,3
YDOA,20230830,26.2,26.2,26.2,26.2,200
YEIS,20230830,3.5,3.5,3.5,3.5,1374
YENT,20230830,1.71,1.71,1.71,1.7,50
YFID,20230830,38.6,38.6,38.6,37,130
YGCS,20230830,13.2,13.2,13,13,800
YGGC,20230830,139,139,139,141,40
YGMP,20230830,51.5,51.5,51.5,51,30
YGOP,20230830,15.2,15.2,15.2,15.2,1000
YHSP,20230830,5.65,5.65,5.65,5.65,4275
YINB7,20230830,0.87,0.87,0.87,0.87,5000
YINM,20230830,13.4,13.4,13.4,13.6,180
YISC,20230830,16.2,16.2,16.2,16.2,310
YLFG,20230830,4.32,4.32,4.32,4.32,1158
YMEI,20230830,48,48,48,48.2,100
YMHRE,20230830,3,3,3,3.04,6
YNUM,20230830,1.98,1.98,1.98,1.98,2740
YORE,20230830,1.02,1.02,1.02,1.02,4903
YOVA,20230830,9.55,9.55,9.5,9.5,1051
YP3L,20230830,10.5,10.5,10.5,10.5,12600
YPARK,20230830,1.54,1.54,1.54,1.54,3300
YPR3,20230830,0.29,0.29,0.29,0.282,1048
YQPQ,20230830,1.25,1.25,1.25,1.22,17
YQUO,20230830,1.4,1.4,1.4,1.4,56200
YTAN,20230830,12.3,12.3,12.3,12.3,200
YTAR,20230830,60,60,60,60.5,32
YTRA,20230830,4.88,4.88,4.88,4.92,104
YVBA,20230830,6.25,6.35,6.25,6.35,1588
YVIT,20230830,13.6,13.6,13.6,13.6,200
YVIV,20230830,1.34,1.34,1.34,1.35,12